Lịch sử giá LAB
日次の始値・高値・安値・終値・出来高（UTC）。LABの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン LAB
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|
| 2026 | +17% | +16% | +34% | +230% | +1298% | +41% | -99% | -50% | -27% | -18% | +3.0% | — | -61% |
|---|
| 2025 | — | — | — | — | — | — | — | — | — | — | -58% | +32% | -44% |
|---|
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
全履歴をダウンロード（CSV、Excel で開けます）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 時価総額 | 変動 |
|---|
| 2026/11/04 | $0.04589 | $0.04736 | $0.04390 |
$0.04556 | $350.23K | $35.33M | -0.72% |
| 2026/11/03 | $0.04488 | $0.04790 | $0.04394 |
$0.04585 | $462.75K | $35.56M | +2.16% |
| 2026/11/02 | $0.04513 | $0.04601 | $0.04249 |
$0.04487 | $383.53K | $34.80M | -0.58% |
| 2026/11/01 | $0.04422 | $0.04758 | $0.04365 |
$0.04515 | $504.61K | $35.02M | +2.10% |
| 2026/10/31 | $0.04428 | $0.04599 | $0.04300 |
$0.04425 | $266.33K | $34.32M | -0.07% |
| 2026/10/30 | $0.04377 | $0.04672 | $0.04145 |
$0.04432 | $553.02K | $34.37M | +1.26% |
| 2026/10/29 | $0.04620 | $0.04900 | $0.04234 |
$0.04387 | $891.59K | $34.02M | -5.04% |
| 2026/10/28 | $0.04526 | $0.04986 | $0.04444 |
$0.04624 | $1.82M | $35.86M | +2.17% |
| 2026/10/27 | $0.03929 | $0.04783 | $0.03901 |
$0.04529 | $1.80M | $35.12M | +15.27% |
| 2026/10/26 | $0.03724 | $0.04084 | $0.03642 |
$0.03929 | $589.09K | $30.47M | +5.50% |
| 2026/10/25 | $0.03900 | $0.03901 | $0.03622 |
$0.03730 | $330.23K | $28.93M | -4.36% |
| 2026/10/24 | $0.03998 | $0.04136 | $0.03692 |
$0.03903 | $570.12K | $30.27M | -2.38% |
| 2026/10/23 | $0.04174 | $0.04439 | $0.03868 |
$0.03998 | $755.71K | $31.01M | -4.22% |
| 2026/10/22 | $0.04453 | $0.04520 | $0.04098 |
$0.04174 | $732.96K | $32.37M | -6.27% |
| 2026/10/21 | $0.04404 | $0.04574 | $0.04365 |
$0.04453 | $782.87K | $34.53M | +1.11% |
| 2026/10/20 | $0.04091 | $0.04604 | $0.03996 |
$0.04402 | $1.43M | $34.14M | +7.60% |
| 2026/10/19 | $0.04397 | $0.04399 | $0.04015 |
$0.04092 | $677.93K | $31.74M | -6.94% |
| 2026/10/18 | $0.04479 | $0.04538 | $0.04144 |
$0.04398 | $765.92K | $34.11M | -1.81% |
| 2026/10/17 | $0.04654 | $0.04886 | $0.04358 |
$0.04477 | $1.27M | $34.72M | -3.80% |
| 2026/10/16 | $0.04446 | $0.04719 | $0.04397 |
$0.04653 | $935.70K | $36.09M | +4.66% |
| 2026/10/15 | $0.04590 | $0.04617 | $0.03800 |
$0.04440 | $2.24M | $34.43M | -3.27% |
| 2026/10/14 | $0.04787 | $0.04927 | $0.04441 |
$0.04587 | $1.64M | $35.57M | -4.18% |
| 2026/10/13 | $0.04938 | $0.05136 | $0.04586 |
$0.04784 | $956.85K | $37.10M | -3.12% |
| 2026/10/12 | $0.05418 | $0.06200 | $0.04899 |
$0.04933 | $2.02M | $38.26M | -8.95% |
| 2026/10/11 | $0.05443 | $0.05614 | $0.05113 |
$0.05417 | $695.64K | $42.01M | -0.48% |
| 2026/10/10 | $0.05333 | $0.05872 | $0.05310 |
$0.05453 | $948.54K | $42.29M | +2.25% |
| 2026/10/09 | $0.05019 | $0.05645 | $0.04933 |
$0.05335 | $2.10M | $41.38M | +6.30% |
| 2026/10/08 | $0.04988 | $0.05130 | $0.04503 |
$0.05012 | $1.36M | $38.87M | +0.48% |
| 2026/10/07 | $0.05004 | $0.05099 | $0.04300 |
$0.04984 | $1.14M | $38.65M | -0.40% |
| 2026/10/06 | $0.04972 | $0.05100 | $0.04848 |
$0.05004 | $712.80K | $38.81M | +0.64% |
| 2026/10/05 | $0.05042 | $0.05124 | $0.04816 |
$0.04973 | $621.68K | $38.57M | -1.37% |
| 2026/10/04 | $0.05071 | $0.05128 | $0.04961 |
$0.05046 | $467.07K | $39.13M | -0.49% |
| 2026/10/03 | $0.05320 | $0.05356 | $0.04857 |
$0.05068 | $559.91K | $39.30M | -4.74% |
| 2026/10/02 | $0.05274 | $0.05498 | $0.05006 |
$0.05322 | $561.16K | $41.27M | +0.91% |
| 2026/10/01 | $0.05422 | $0.05457 | $0.05158 |
$0.05277 | $589.26K | — | -2.67% |
| 2026/09/30 | $0.05271 | $0.05670 | $0.05230 |
$0.05418 | $1.03M | — | +2.79% |
| 2026/09/29 | $0.05179 | $0.05633 | $0.04982 |
$0.05270 | $1.14M | — | +1.76% |
| 2026/09/28 | $0.05596 | $0.05626 | $0.05077 |
$0.05181 | $1.28M | — | -7.42% |
| 2026/09/27 | $0.05912 | $0.06048 | $0.05522 |
$0.05600 | $385.15K | — | -5.28% |
| 2026/09/26 | $0.05893 | $0.06209 | $0.05767 |
$0.05917 | $857.60K | — | +0.41% |
| 2026/09/25 | $0.05951 | $0.06070 | $0.05687 |
$0.05892 | $922.05K | — | -0.99% |
| 2026/09/24 | $0.05507 | $0.06356 | $0.05369 |
$0.05944 | $1.82M | — | +7.94% |
| 2026/09/23 | $0.06239 | $0.06379 | $0.05328 |
$0.05506 | $1.49M | — | -11.75% |
| 2026/09/22 | $0.05693 | $0.06544 | $0.05618 |
$0.06240 | $2.06M | — | +9.61% |
| 2026/09/21 | $0.05297 | $0.05928 | $0.05150 |
$0.05692 | $1.25M | — | +7.46% |
| 2026/09/20 | $0.05664 | $0.05733 | $0.05086 |
$0.05298 | $1.59M | — | -6.46% |
| 2026/09/19 | $0.05214 | $0.06174 | $0.05050 |
$0.05662 | $3.48M | — | +8.59% |
| 2026/09/18 | $0.05097 | $0.05339 | $0.04868 |
$0.05210 | $1.87M | — | +2.22% |
| 2026/09/17 | $0.05034 | $0.05626 | $0.04863 |
$0.05092 | $2.73M | — | +1.15% |
| 2026/09/16 | $0.04981 | $0.05133 | $0.04544 |
$0.05034 | $2.29M | — | +1.06% |
| 2026/09/15 | $0.04968 | $0.05436 | $0.04738 |
$0.04976 | $3.05M | — | +0.16% |
| 2026/09/14 | $0.05583 | $0.05713 | $0.04710 |
$0.04972 | $4.25M | — | -10.94% |
| 2026/09/13 | $0.06841 | $0.07228 | $0.05539 |
$0.05589 | $3.65M | — | -18.30% |
| 2026/09/12 | $0.07811 | $0.08615 | $0.06405 |
$0.06845 | $7.82M | — | -12.37% |
| 2026/09/11 | $0.04720 | $0.08449 | $0.04471 |
$0.07803 | $10.78M | — | +65.32% |
| 2026/09/10 | $0.05134 | $0.05252 | $0.04515 |
$0.04711 | $1.48M | — | -8.24% |
| 2026/09/09 | $0.06848 | $0.06878 | $0.03666 |
$0.05129 | $1.35M | — | -25.10% |
| 2026/09/08 | $0.06970 | $0.07249 | $0.06739 |
$0.06841 | $442.74K | — | -1.85% |
| 2026/09/07 | $0.07163 | $0.07317 | $0.06834 |
$0.06969 | $384.88K | — | -2.71% |
| 2026/09/06 | $0.07438 | $0.07635 | $0.07075 |
$0.07161 | $438.63K | — | -3.72% |
| 2026/09/05 | $0.07390 | $0.07858 | $0.07251 |
$0.07418 | $748.81K | — | +0.38% |
| 2026/09/04 | $0.07336 | $0.07635 | $0.06771 |
$0.07391 | $813.05K | — | +0.75% |
| 2026/09/03 | $0.06941 | $0.07414 | $0.06814 |
$0.07342 | $613.06K | — | +5.78% |
| 2026/09/02 | $0.06866 | $0.07311 | $0.06672 |
$0.06945 | $875.00K | — | +1.15% |
| 2026/09/01 | $0.07415 | $0.07495 | $0.06625 |
$0.06864 | $1.28M | — | -7.43% |
| 2026/08/31 | $0.07436 | $0.07676 | $0.07275 |
$0.07427 | $1.35M | — | -0.12% |
| 2026/08/30 | $0.07748 | $0.09168 | $0.07213 |
$0.07436 | $3.51M | — | -4.03% |
| 2026/08/29 | $0.07628 | $0.07899 | $0.07367 |
$0.07753 | $1.40M | — | +1.64% |
| 2026/08/28 | $0.07200 | $0.08179 | $0.06982 |
$0.07626 | $3.02M | — | +5.92% |
| 2026/08/27 | $0.06963 | $0.07549 | $0.06834 |
$0.07197 | $870.95K | — | +3.36% |
| 2026/08/26 | $0.06655 | $0.07059 | $0.06635 |
$0.06955 | $1.03M | — | +4.51% |
| 2026/08/25 | $0.06888 | $0.07091 | $0.06377 |
$0.06649 | $1.26M | — | -3.47% |
| 2026/08/24 | $0.07026 | $0.07381 | $0.06601 |
$0.06889 | $1.57M | — | -1.95% |
| 2026/08/23 | $0.07522 | $0.07549 | $0.06680 |
$0.07017 | $1.66M | — | -6.71% |
| 2026/08/22 | $0.08753 | $0.09335 | $0.05641 |
$0.07521 | $4.34M | — | -14.08% |
| 2026/08/21 | $0.08637 | $0.09488 | $0.07805 |
$0.08753 | $3.25M | — | +1.34% |
| 2026/08/20 | $0.08356 | $0.08792 | $0.07902 |
$0.08612 | $1.68M | — | +3.06% |
| 2026/08/19 | $0.07842 | $0.08525 | $0.07515 |
$0.08355 | $1.85M | — | +6.54% |
| 2026/08/18 | $0.08148 | $0.08825 | $0.07500 |
$0.07835 | $2.72M | — | -3.84% |
| 2026/08/17 | $0.08064 | $0.08356 | $0.07737 |
$0.08148 | $2.39M | — | +1.04% |
| 2026/08/16 | $0.08639 | $0.08672 | $0.07350 |
$0.08064 | $2.31M | — | -6.66% |
| 2026/08/15 | $0.08560 | $0.08795 | $0.08328 |
$0.08638 | $2.51M | — | +0.91% |
| 2026/08/14 | $0.1022 | $0.1025 | $0.08200 |
$0.08570 | $9.33M | — | -16.14% |
| 2026/08/13 | $0.1142 | $0.1146 | $0.1019 |
$0.1022 | $1.97M | — | -10.51% |
| 2026/08/12 | $0.1166 | $0.1217 | $0.1095 |
$0.1143 | $1.83M | — | -1.97% |
| 2026/08/11 | $0.1201 | $0.1219 | $0.1076 |
$0.1166 | $2.38M | — | -2.91% |
| 2026/08/10 | $0.1212 | $0.1244 | $0.1158 |
$0.1201 | $2.49M | — | -0.91% |
| 2026/08/09 | $0.1277 | $0.1290 | $0.1189 |
$0.1213 | $2.90M | — | -5.01% |
| 2026/08/08 | $0.1265 | $0.1314 | $0.1246 |
$0.1278 | $2.22M | — | +1.03% |
| 2026/08/07 | $0.1305 | $0.1352 | $0.1217 |
$0.1266 | $3.22M | — | -2.99% |
| 2026/08/06 | $0.1285 | $0.1374 | $0.1256 |
$0.1305 | $4.24M | — | +1.56% |
| 2026/08/05 | $0.1456 | $0.1553 | $0.1138 |
$0.1285 | $10.44M | — | -11.74% |
| 2026/08/04 | $0.1405 | $0.1496 | $0.1362 |
$0.1456 | $2.49M | — | +3.63% |
| 2026/08/03 | $0.1371 | $0.1438 | $0.1312 |
$0.1404 | $1.88M | — | +2.41% |
| 2026/08/02 | $0.1342 | $0.1418 | $0.1342 |
$0.1370 | $1.96M | — | +2.09% |
| 2026/08/01 | $0.1480 | $0.1740 | $0.1271 |
$0.1343 | $7.14M | — | -9.26% |
| 2026/07/31 | $0.1477 | $0.1531 | $0.1406 |
$0.1479 | $1.71M | — | +0.14% |
| 2026/07/30 | $0.1551 | $0.1574 | $0.1429 |
$0.1477 | $2.22M | — | -4.77% |
| 2026/07/29 | $0.1402 | $0.1599 | $0.1338 |
$0.1550 | $3.81M | — | +10.56% |
| 2026/07/28 | $0.1388 | $0.1490 | $0.1375 |
$0.1402 | $2.36M | — | +1.01% |
| 2026/07/27 | $0.1547 | $0.1585 | $0.1261 |
$0.1387 | $4.14M | — | -10.34% |
| 2026/07/26 | $0.1524 | $0.1709 | $0.1439 |
$0.1548 | $6.15M | — | +1.57% |
| 2026/07/25 | $0.1621 | $0.1640 | $0.1452 |
$0.1524 | $5.58M | — | -5.98% |
| 2026/07/24 | $0.1490 | $0.1670 | $0.1428 |
$0.1621 | $6.11M | — | +8.79% |
| 2026/07/23 | $0.1550 | $0.1717 | $0.1404 |
$0.1491 | $6.16M | — | -3.81% |
| 2026/07/22 | $0.1380 | $0.2005 | $0.1373 |
$0.1551 | $14.48M | — | +12.39% |
| 2026/07/21 | $0.1463 | $0.1528 | $0.1128 |
$0.1378 | $6.03M | — | -5.81% |
| 2026/07/20 | $0.1503 | $0.1634 | $0.1402 |
$0.1463 | $4.71M | — | -2.66% |
| 2026/07/19 | $0.1924 | $0.1950 | $0.1473 |
$0.1504 | $7.42M | — | -21.83% |
| 2026/07/18 | $0.1828 | $0.1993 | $0.1756 |
$0.1924 | $5.36M | — | +5.25% |
| 2026/07/17 | $0.2201 | $0.2213 | $0.1700 |
$0.1827 | $12.27M | — | -16.99% |
| 2026/07/16 | $0.2423 | $0.2680 | $0.1962 |
$0.2203 | $15.95M | — | -9.08% |
| 2026/07/15 | $0.2502 | $0.2684 | $0.2019 |
$0.2423 | $21.48M | — | -3.16% |
| 2026/07/14 | $0.2533 | $0.4563 | $0.2390 |
$0.2499 | $27.12M | — | -1.34% |
| 2026/07/13 | $0.4059 | $0.4475 | $0.2057 |
$0.2540 | $18.34M | — | -37.42% |
| 2026/07/12 | $0.5682 | $0.5750 | $0.3903 |
$0.4058 | $15.73M | — | -28.58% |
| 2026/07/11 | $0.8883 | $0.9257 | $0.5387 |
$0.5685 | $20.95M | — | -36.00% |
| 2026/07/10 | $1.14 | $1.35 | $0.8155 |
$0.8888 | $28.58M | — | -21.77% |
| 2026/07/09 | $1.25 | $1.55 | $0.8075 |
$1.14 | $37.75M | — | -9.14% |
| 2026/07/08 | $6.13 | $7.20 | $1.02 |
$1.25 | $81.93M | — | -79.59% |
| 2026/07/07 | $15.26 | $15.91 | $3.25 |
$6.15 | $44.93M | — | -59.72% |
| 2026/07/06 | $16.79 | $18.45 | $13.57 |
$15.29 | $21.75M | — | -8.94% |
| 2026/07/05 | $15.63 | $17.89 | $14.81 |
$16.79 | $20.21M | — | +7.41% |
| 2026/07/04 | $5.99 | $16.87 | $5.83 |
$15.63 | $47.37M | — | +161.04% |
| 2026/07/03 | $11.77 | $11.90 | $5.58 |
$5.99 | $17.01M | — | -49.09% |
| 2026/07/02 | $8.90 | $12.00 | $8.77 |
$11.77 | $10.57M | — | +32.20% |
| 2026/07/01 | $13.68 | $13.99 | $8.27 |
$8.90 | $13.01M | — | -34.98% |
| 2026/06/30 | $14.99 | $15.20 | $10.74 |
$13.70 | $8.95M | — | -8.62% |
| 2026/06/29 | $15.87 | $16.67 | $13.22 |
$15.00 | $6.14M | — | -5.47% |
| 2026/06/28 | $16.85 | $18.18 | $15.47 |
$15.88 | $3.55M | — | -5.75% |
| 2026/06/27 | $19.82 | $20.80 | $14.04 |
$16.85 | $9.04M | — | -14.99% |
| 2026/06/26 | $18.25 | $20.40 | $17.73 |
$19.84 | $5.98M | — | +8.72% |
| 2026/06/25 | $16.25 | $19.88 | $15.68 |
$18.25 | $7.97M | — | +12.29% |
| 2026/06/24 | $14.60 | $21.23 | $13.58 |
$16.24 | $24.50M | — | +11.28% |
| 2026/06/23 | $17.00 | $17.34 | $14.53 |
$14.59 | $15.68M | — | -14.15% |
| 2026/06/22 | $16.05 | $18.45 | $13.71 |
$17.00 | $17.66M | — | +5.95% |
| 2026/06/21 | $13.45 | $16.37 | $12.20 |
$16.05 | $21.35M | — | +19.32% |
| 2026/06/20 | $12.78 | $13.80 | $11.05 |
$13.45 | $7.84M | — | +5.25% |
| 2026/06/19 | $17.79 | $18.73 | $12.25 |
$12.78 | $24.97M | — | -28.15% |
| 2026/06/18 | $13.11 | $17.97 | $12.84 |
$17.79 | $22.95M | — | +35.65% |
| 2026/06/17 | $13.33 | $14.40 | $12.43 |
$13.12 | $14.50M | — | -1.58% |
| 2026/06/16 | $9.55 | $14.06 | $9.50 |
$13.33 | $22.21M | — | +39.52% |
| 2026/06/15 | $11.18 | $11.70 | $9.27 |
$9.55 | $5.60M | — | -14.56% |
| 2026/06/14 | $9.45 | $12.01 | $9.30 |
$11.21 | $5.07M | — | +18.61% |
| 2026/06/13 | $9.87 | $10.42 | $9.14 |
$9.44 | $3.97M | — | -4.29% |
| 2026/06/12 | $8.61 | $10.57 | $8.60 |
$9.87 | $8.20M | — | +14.69% |
| 2026/06/11 | $7.82 | $10.10 | $6.55 |
$8.61 | $13.90M | — | +10.07% |
| 2026/06/10 | $9.26 | $9.70 | $7.61 |
$7.81 | $8.90M | — | -15.64% |
| 2026/06/09 | $11.62 | $12.45 | $9.09 |
$9.26 | $6.23M | — | -20.33% |
| 2026/06/08 | $12.82 | $13.94 | $11.60 |
$11.63 | $11.20M | — | -9.33% |
| 2026/06/07 | $13.43 | $15.21 | $12.53 |
$12.81 | $23.03M | — | -4.57% |
| 2026/06/06 | $9.64 | $15.67 | $8.50 |
$13.43 | $63.75M | — | +39.27% |
| 2026/06/05 | $12.14 | $12.93 | $9.19 |
$9.64 | $45.51M | — | -20.56% |
| 2026/06/04 | $16.59 | $19.92 | $10.70 |
$12.13 | $27.62M | — | -26.87% |
| 2026/06/03 | $16.95 | $20.00 | $12.41 |
$16.60 | $37.55M | — | -2.10% |
| 2026/06/02 | $15.99 | $27.93 | $6.27 |
$16.95 | $50.54M | — | +6.06% |
| 2026/06/01 | $9.68 | $16.86 | $8.00 |
$15.98 | $43.83M | — | +65.10% |
| 2026/05/31 | $8.01 | $10.63 | $6.80 |
$9.68 | $30.61M | — | +20.86% |
| 2026/05/30 | $6.47 | $8.69 | $6.30 |
$8.00 | $48.78M | — | +23.79% |
| 2026/05/29 | $4.39 | $6.68 | $4.10 |
$6.47 | $42.04M | — | +47.24% |
| 2026/05/28 | $4.48 | $4.72 | $4.20 |
$4.39 | $15.99M | — | -1.92% |
| 2026/05/27 | $4.46 | $4.82 | $3.51 |
$4.48 | $17.68M | — | +0.45% |
| 2026/05/26 | $4.29 | $4.67 | $4.26 |
$4.46 | $3.98M | — | +3.96% |
| 2026/05/25 | $4.28 | $4.62 | $4.06 |
$4.28 | $5.38M | — | +0.00% |
| 2026/05/24 | $4.33 | $4.44 | $4.19 |
$4.28 | $3.29M | — | -1.16% |
| 2026/05/23 | $4.64 | $4.93 | $4.30 |
$4.33 | $3.06M | — | -6.67% |
| 2026/05/22 | $4.49 | $4.84 | $4.42 |
$4.64 | $4.51M | — | +3.30% |
| 2026/05/21 | $4.48 | $4.75 | $4.24 |
$4.49 | $5.11M | — | +0.25% |
| 2026/05/20 | $4.24 | $5.00 | $4.03 |
$4.48 | $15.19M | — | +5.54% |
| 2026/05/19 | $4.76 | $4.83 | $3.34 |
$4.24 | $52.67M | — | -10.97% |
| 2026/05/18 | $4.35 | $5.05 | $4.10 |
$4.76 | $20.46M | — | +9.40% |
| 2026/05/17 | $4.55 | $5.41 | $4.13 |
$4.35 | $19.89M | — | -4.46% |
| 2026/05/16 | $4.63 | $5.18 | $4.45 |
$4.55 | $11.80M | — | -1.69% |
| 2026/05/15 | $5.77 | $6.01 | $2.80 |
$4.63 | $53.83M | — | -19.84% |
| 2026/05/14 | $6.04 | $6.43 | $4.77 |
$5.77 | $55.96M | — | -4.45% |
| 2026/05/13 | $4.86 | $6.61 | $4.75 |
$6.04 | $19.74M | — | +24.42% |
| 2026/05/12 | $4.88 | $5.31 | $4.31 |
$4.85 | $11.27M | — | -0.49% |
| 2026/05/11 | $4.75 | $7.45 | $4.15 |
$4.88 | $47.66M | — | +2.59% |
| 2026/05/10 | $4.68 | $5.36 | $4.44 |
$4.75 | $13.96M | — | +1.63% |
| 2026/05/09 | $3.99 | $5.05 | $3.99 |
$4.67 | $16.67M | — | +17.14% |
| 2026/05/08 | $4.50 | $4.76 | $3.81 |
$3.99 | $24.52M | — | -11.33% |
| 2026/05/07 | $4.54 | $4.92 | $3.04 |
$4.50 | $39.28M | — | -0.87% |
| 2026/05/06 | $2.58 | $4.70 | $2.28 |
$4.54 | $50.67M | — | +75.84% |
| 2026/05/05 | $1.62 | $2.95 | $1.58 |
$2.58 | $25.13M | — | +59.28% |
| 2026/05/04 | $2.09 | $2.66 | $1.37 |
$1.62 | $26.61M | — | -22.58% |
| 2026/05/03 | $1.99 | $2.72 | $0.6665 |
$2.09 | $71.99M | — | +4.81% |
| 2026/05/02 | $1.21 | $4.03 | $1.06 |
$1.99 | $102.28M | — | +64.97% |
| 2026/05/01 | $0.6923 | $1.25 | $0.6697 |
$1.21 | $3.93M | — | +74.82% |
| 2026/04/30 | $0.6684 | $0.7356 | $0.6563 |
$0.6956 | $1.26M | — | +4.07% |
| 2026/04/29 | $0.6619 | $0.7093 | $0.6362 |
$0.6693 | $2.04M | — | +1.11% |
| 2026/04/28 | $0.7119 | $0.7446 | $0.6462 |
$0.6618 | $2.27M | — | -7.05% |
| 2026/04/27 | $0.7735 | $0.7905 | $0.5885 |
$0.7110 | $5.09M | — | -8.08% |
| 2026/04/26 | $0.8467 | $0.9861 | $0.7325 |
$0.7735 | $5.47M | — | -8.64% |
| 2026/04/25 | $0.7429 | $0.9407 | $0.6252 |
$0.8474 | $6.22M | — | +14.07% |
| 2026/04/24 | $0.7283 | $0.9573 | $0.6086 |
$0.7415 | $5.47M | — | +1.81% |
| 2026/04/23 | $0.5702 | $0.7364 | $0.5628 |
$0.7296 | $912.01K | — | +27.96% |
| 2026/04/22 | $0.5783 | $0.6471 | $0.5332 |
$0.5709 | $746.39K | — | -1.29% |
| 2026/04/21 | $0.5755 | $0.6045 | $0.5415 |
$0.5762 | $719.48K | — | +0.13% |
| 2026/04/20 | $0.5360 | $0.5828 | $0.4870 |
$0.5756 | $803.85K | — | +7.39% |
| 2026/04/19 | $0.5108 | $0.6900 | $0.5036 |
$0.5345 | $885.39K | — | +4.65% |
| 2026/04/18 | $0.5806 | $0.6320 | $0.4610 |
$0.5097 | $1.56M | — | -12.21% |
| 2026/04/17 | $0.4887 | $0.5993 | $0.4793 |
$0.5806 | $1.22M | — | +18.82% |
| 2026/04/16 | $0.5076 | $0.5268 | $0.4590 |
$0.4907 | $719.57K | — | -3.32% |
| 2026/04/15 | $0.4799 | $0.5098 | $0.4065 |
$0.5072 | $1.36M | — | +5.70% |
| 2026/04/14 | $0.5846 | $0.7400 | $0.4701 |
$0.4799 | $1.15M | — | -17.92% |
| 2026/04/13 | $0.5422 | $0.6499 | $0.5206 |
$0.5821 | $912.67K | — | +7.37% |
| 2026/04/12 | $0.4279 | $0.6551 | $0.4186 |
$0.5425 | $826.92K | — | +26.79% |
| 2026/04/11 | $0.5056 | $0.5597 | $0.4249 |
$0.4266 | $701.57K | — | -15.63% |
| 2026/04/10 | $0.4154 | $0.5425 | $0.4064 |
$0.5046 | $2.58M | — | +21.48% |
| 2026/04/09 | $0.3702 | $0.4376 | $0.3472 |
$0.4166 | $457.13K | — | +12.55% |
| 2026/04/08 | $0.3905 | $0.4147 | $0.3059 |
$0.3707 | $704.52K | — | -5.09% |
| 2026/04/07 | $0.2963 | $0.4129 | $0.2856 |
$0.3909 | $334.08K | — | +31.92% |
| 2026/04/06 | $0.2482 | $0.3060 | $0.2439 |
$0.2967 | $242.96K | — | +19.52% |
| 2026/04/05 | $0.2183 | $0.2500 | $0.2138 |
$0.2470 | $51.96K | — | +13.12% |
| 2026/04/04 | $0.1992 | $0.2237 | $0.1923 |
$0.2191 | $35.81K | — | +9.97% |
| 2026/04/03 | $0.1930 | $0.2065 | $0.1916 |
$0.2001 | $39.26K | — | +3.64% |
| 2026/04/02 | $0.2029 | $0.2138 | $0.1895 |
$0.1932 | $25.46K | — | -4.81% |
| 2026/04/01 | $0.2107 | $0.2146 | $0.2009 |
$0.2027 | $17.06K | — | -3.78% |
| 2026/03/31 | $0.2171 | $0.2296 | $0.2013 |
$0.2121 | $21.97K | — | -2.31% |
| 2026/03/30 | $0.2113 | $0.2308 | $0.2099 |
$0.2173 | $18.25K | — | +2.82% |
| 2026/03/29 | $0.2195 | $0.2226 | $0.2036 |
$0.2111 | $23.95K | — | -3.82% |
| 2026/03/28 | $0.2041 | $0.2235 | $0.2014 |
$0.2189 | $22.17K | — | +7.24% |
| 2026/03/27 | $0.1910 | $0.2078 | $0.1848 |
$0.2032 | $54.39K | — | +6.39% |
| 2026/03/26 | $0.1924 | $0.2030 | $0.1848 |
$0.1911 | $34.12K | — | -0.65% |
| 2026/03/25 | $0.1975 | $0.2053 | $0.1909 |
$0.1927 | $24.50K | — | -2.44% |
| 2026/03/24 | $0.2065 | $0.2148 | $0.1899 |
$0.1981 | $26.39K | — | -4.09% |
| 2026/03/23 | $0.2142 | $0.2183 | $0.1931 |
$0.2067 | $44.10K | — | -3.49% |
| 2026/03/22 | $0.2128 | $0.2350 | $0.2059 |
$0.2142 | $97.29K | — | +0.64% |
| 2026/03/21 | $0.1826 | $0.2188 | $0.1799 |
$0.2123 | $65.46K | — | +16.29% |
| 2026/03/20 | $0.1910 | $0.1943 | $0.1826 |
$0.1826 | $79.21K | — | -4.39% |
| 2026/03/19 | $0.1986 | $0.2014 | $0.1865 |
$0.1907 | $74.24K | — | -3.97% |
| 2026/03/18 | $0.2005 | $0.2069 | $0.1934 |
$0.1981 | $51.25K | — | -1.18% |
| 2026/03/17 | $0.2003 | $0.2114 | $0.1962 |
$0.2009 | $149.48K | — | +0.34% |
| 2026/03/16 | $0.1999 | $0.2082 | $0.1772 |
$0.1996 | $148.75K | — | -0.15% |
| 2026/03/15 | $0.1933 | $0.2080 | $0.1928 |
$0.2001 | $176.21K | — | +3.52% |
| 2026/03/14 | $0.1716 | $0.1961 | $0.1685 |
$0.1936 | $214.64K | — | +12.85% |
| 2026/03/13 | $0.1568 | $0.1766 | $0.1539 |
$0.1717 | $275.63K | — | +9.51% |
| 2026/03/12 | $0.1471 | $0.1600 | $0.1435 |
$0.1568 | $205.27K | — | +6.61% |
| 2026/03/11 | $0.1528 | $0.1561 | $0.1430 |
$0.1467 | $172.64K | — | -3.98% |
| 2026/03/10 | $0.1481 | $0.1703 | $0.1368 |
$0.1528 | $222.32K | — | +3.19% |
| 2026/03/09 | $0.1514 | $0.1644 | $0.1402 |
$0.1476 | $198.90K | — | -2.51% |
| 2026/03/08 | $0.1500 | $0.1612 | $0.1484 |
$0.1509 | $90.84K | — | +0.58% |
| 2026/03/07 | $0.1645 | $0.1697 | $0.1483 |
$0.1500 | $74.14K | — | -8.80% |
| 2026/03/06 | $0.1396 | $0.1720 | $0.1380 |
$0.1648 | $190.76K | — | +18.06% |
| 2026/03/05 | $0.1877 | $0.1877 | $0.1343 |
$0.1395 | $270.76K | — | -25.69% |
| 2026/03/04 | $0.1804 | $0.1998 | $0.1736 |
$0.1877 | $111.52K | — | +4.02% |
| 2026/03/03 | $0.1613 | $0.1855 | $0.1579 |
$0.1802 | $94.20K | — | +11.72% |
| 2026/03/02 | $0.1679 | $0.1705 | $0.1573 |
$0.1609 | $85.35K | — | -4.17% |
| 2026/03/01 | $0.1586 | $0.1693 | $0.1584 |
$0.1679 | $93.50K | — | +5.86% |
| 2026/02/28 | $0.1600 | $0.1712 | $0.1496 |
$0.1589 | $172.49K | — | -0.66% |
| 2026/02/27 | $0.1550 | $0.1616 | $0.1481 |
$0.1606 | $117.01K | — | +3.60% |
| 2026/02/26 | $0.1460 | $0.1561 | $0.1446 |
$0.1551 | $67.52K | — | +6.24% |
| 2026/02/25 | $0.1333 | $0.1541 | $0.1332 |
$0.1458 | $171.56K | — | +9.38% |
| 2026/02/24 | $0.1354 | $0.1402 | $0.1294 |
$0.1329 | $63.50K | — | -1.85% |
| 2026/02/23 | $0.1362 | $0.1439 | $0.1315 |
$0.1352 | $119.60K | — | -0.71% |
| 2026/02/22 | $0.1405 | $0.1412 | $0.1341 |
$0.1367 | $73.88K | — | -2.72% |
| 2026/02/21 | $0.1455 | $0.1473 | $0.1382 |
$0.1405 | $93.54K | — | -3.48% |
| 2026/02/20 | $0.1590 | $0.1599 | $0.1435 |
$0.1456 | $154.81K | — | -8.39% |
| 2026/02/19 | $0.1615 | $0.1615 | $0.1540 |
$0.1587 | $145.32K | — | -1.72% |
| 2026/02/18 | $0.1457 | $0.1627 | $0.1394 |
$0.1613 | $215.15K | — | +10.70% |
| 2026/02/17 | $0.1391 | $0.1506 | $0.1373 |
$0.1447 | $140.76K | — | +4.04% |
| 2026/02/16 | $0.1332 | $0.1395 | $0.1302 |
$0.1389 | $56.73K | — | +4.24% |
| 2026/02/15 | $0.1391 | $0.1423 | $0.1313 |
$0.1326 | $81.25K | — | -4.61% |
| 2026/02/14 | $0.1216 | $0.1419 | $0.1208 |
$0.1387 | $192.08K | — | +14.09% |
| 2026/02/13 | $0.1161 | $0.1237 | $0.1146 |
$0.1213 | $60.36K | — | +4.41% |
| 2026/02/12 | $0.1165 | $0.1175 | $0.1112 |
$0.1158 | $72.53K | — | -0.58% |
| 2026/02/11 | $0.1186 | $0.1202 | $0.1115 |
$0.1166 | $82.67K | — | -1.66% |
| 2026/02/10 | $0.1172 | $0.1211 | $0.1154 |
$0.1185 | $65.25K | — | +1.18% |
| 2026/02/09 | $0.1215 | $0.1253 | $0.1142 |
$0.1174 | $78.81K | — | -3.42% |
| 2026/02/08 | $0.1240 | $0.1270 | $0.1209 |
$0.1214 | $58.76K | — | -2.11% |
| 2026/02/07 | $0.1285 | $0.1311 | $0.1235 |
$0.1242 | $103.98K | — | -3.37% |
| 2026/02/06 | $0.1228 | $0.1327 | $0.1164 |
$0.1287 | $163.16K | — | +4.81% |
| 2026/02/05 | $0.1344 | $0.1403 | $0.1207 |
$0.1228 | $209.54K | — | -8.62% |
| 2026/02/04 | $0.1330 | $0.1408 | $0.1314 |
$0.1344 | $113.65K | — | +1.05% |
| 2026/02/03 | $0.1347 | $0.1504 | $0.1314 |
$0.1328 | $146.75K | — | -1.40% |
| 2026/02/02 | $0.1345 | $0.1370 | $0.1303 |
$0.1344 | $97.02K | — | -0.06% |
| 2026/02/01 | $0.1368 | $0.1400 | $0.1315 |
$0.1347 | $142.56K | — | -1.55% |
| 2026/01/31 | $0.1438 | $0.1438 | $0.1296 |
$0.1369 | $189.79K | — | -4.80% |
| 2026/01/30 | $0.1497 | $0.1507 | $0.1431 |
$0.1434 | $198.68K | — | -4.20% |
| 2026/01/29 | $0.1610 | $0.1699 | $0.1461 |
$0.1499 | $267.90K | — | -6.86% |
| 2026/01/28 | $0.1578 | $0.1715 | $0.1526 |
$0.1616 | $363.13K | — | +2.41% |
| 2026/01/27 | $0.1544 | $0.1672 | $0.1456 |
$0.1574 | $330.52K | — | +1.97% |
| 2026/01/26 | $0.1550 | $0.1609 | $0.1520 |
$0.1544 | $203.40K | — | -0.44% |
| 2026/01/25 | $0.1596 | $0.1653 | $0.1508 |
$0.1552 | $305.78K | — | -2.75% |
| 2026/01/24 | $0.1561 | $0.1608 | $0.1536 |
$0.1595 | $146.76K | — | +2.22% |
| 2026/01/23 | $0.1614 | $0.1699 | $0.1535 |
$0.1561 | $219.57K | — | -3.27% |
| 2026/01/22 | $0.1622 | $0.1720 | $0.1507 |
$0.1617 | $236.48K | — | -0.26% |
| 2026/01/21 | $0.1548 | $0.1779 | $0.1407 |
$0.1622 | $719.12K | — | +4.78% |
| 2026/01/20 | $0.1479 | $0.1862 | $0.1439 |
$0.1545 | $1.76M | — | +4.48% |
| 2026/01/19 | $0.2027 | $0.2091 | $0.1449 |
$0.1481 | $1.19M | — | -26.91% |
| 2026/01/18 | $0.1663 | $0.2200 | $0.1528 |
$0.2044 | $1.86M | — | +22.96% |
| 2026/01/17 | $0.1490 | $0.1697 | $0.1445 |
$0.1656 | $234.55K | — | +11.14% |
| 2026/01/16 | $0.1429 | $0.1570 | $0.1394 |
$0.1489 | $230.57K | — | +4.21% |
| 2026/01/15 | $0.1451 | $0.1480 | $0.1337 |
$0.1434 | $237.12K | — | -1.14% |
| 2026/01/14 | $0.1501 | $0.1581 | $0.1373 |
$0.1450 | $316.89K | — | -3.40% |
| 2026/01/13 | $0.1377 | $0.1525 | $0.1318 |
$0.1501 | $230.49K | — | +8.97% |
| 2026/01/12 | $0.1313 | $0.1403 | $0.1294 |
$0.1376 | $207.96K | — | +4.79% |
| 2026/01/11 | $0.1319 | $0.1386 | $0.1283 |
$0.1314 | $156.24K | — | -0.43% |
| 2026/01/10 | $0.1313 | $0.1400 | $0.1301 |
$0.1321 | $173.08K | — | +0.62% |
| 2026/01/09 | $0.1426 | $0.1435 | $0.1296 |
$0.1314 | $166.04K | — | -7.85% |
| 2026/01/08 | $0.1335 | $0.1561 | $0.1329 |
$0.1430 | $400.89K | — | +7.12% |
| 2026/01/07 | $0.1240 | $0.1365 | $0.1207 |
$0.1333 | $146.63K | — | +7.54% |
| 2026/01/06 | $0.1199 | $0.1318 | $0.1191 |
$0.1240 | $248.88K | — | +3.47% |
| 2026/01/05 | $0.1362 | $0.1392 | $0.1195 |
$0.1199 | $339.26K | — | -11.99% |
| 2026/01/04 | $0.1372 | $0.1447 | $0.1332 |
$0.1358 | $286.15K | — | -1.03% |
| 2026/01/03 | $0.1224 | $0.1395 | $0.1213 |
$0.1378 | $357.51K | — | +12.57% |
| 2026/01/02 | $0.1124 | $0.1305 | $0.1100 |
$0.1222 | $379.21K | — | +8.72% |
| 2026/01/01 | $0.1173 | $0.1305 | $0.1090 |
$0.1127 | $394.06K | — | -3.95% |
| 2025/12/31 | $0.1046 | $0.1186 | $0.1007 |
$0.1176 | $308.57K | — | +12.48% |
| 2025/12/30 | $0.1104 | $0.1107 | $0.1042 |
$0.1050 | $205.65K | — | -4.90% |
| 2025/12/29 | $0.1079 | $0.1131 | $0.1069 |
$0.1106 | $167.11K | — | +2.51% |
| 2025/12/28 | $0.1091 | $0.1140 | $0.1007 |
$0.1080 | $492.88K | — | -0.97% |
| 2025/12/27 | $0.1080 | $0.1200 | $0.1051 |
$0.1094 | $344.41K | — | +1.31% |
| 2025/12/26 | $0.1151 | $0.1192 | $0.1066 |
$0.1082 | $530.32K | — | -5.93% |
| 2025/12/25 | $0.1455 | $0.1495 | $0.1137 |
$0.1155 | $826.27K | — | -20.62% |
| 2025/12/24 | $0.1561 | $0.1769 | $0.1336 |
$0.1457 | $770.84K | — | -6.69% |
| 2025/12/23 | $0.1581 | $0.1596 | $0.1375 |
$0.1561 | $812.45K | — | -1.26% |
| 2025/12/22 | $0.1259 | $0.1623 | $0.1249 |
$0.1583 | $987.51K | — | +25.74% |
| 2025/12/21 | $0.1411 | $0.1636 | $0.1196 |
$0.1261 | $1.09M | — | -10.66% |
| 2025/12/20 | $0.1068 | $0.1462 | $0.1058 |
$0.1419 | $991.01K | — | +32.84% |
| 2025/12/19 | $0.09959 | $0.1077 | $0.09941 |
$0.1068 | $206.69K | — | +7.28% |
| 2025/12/18 | $0.1071 | $0.1074 | $0.09811 |
$0.09966 | $279.57K | — | -6.91% |
| 2025/12/17 | $0.1089 | $0.1109 | $0.1042 |
$0.1068 | $253.18K | — | -1.97% |
| 2025/12/16 | $0.1110 | $0.1145 | $0.1079 |
$0.1091 | $247.66K | — | -1.74% |
| 2025/12/15 | $0.1126 | $0.1190 | $0.1083 |
$0.1109 | $403.42K | — | -1.55% |
| 2025/12/14 | $0.1108 | $0.1187 | $0.1068 |
$0.1126 | $875.42K | — | +1.62% |
| 2025/12/13 | $0.1049 | $0.1201 | $0.09807 |
$0.1109 | $693.31K | — | +5.76% |
| 2025/12/12 | $0.1118 | $0.1134 | $0.09715 |
$0.1048 | $1.19M | — | -6.28% |
| 2025/12/11 | $0.1176 | $0.1273 | $0.1093 |
$0.1120 | $1.19M | — | -4.70% |
| 2025/12/10 | $0.1156 | $0.1243 | $0.1131 |
$0.1176 | $451.47K | — | +1.72% |
| 2025/12/09 | $0.1194 | $0.1267 | $0.1081 |
$0.1156 | $922.79K | — | -3.22% |
| 2025/12/08 | $0.1010 | $0.1551 | $0.1008 |
$0.1194 | $3.19M | — | +18.24% |
| 2025/12/07 | $0.1105 | $0.1127 | $0.09709 |
$0.1011 | $397.11K | — | -8.57% |
| 2025/12/06 | $0.1002 | $0.1111 | $0.09860 |
$0.1106 | $437.76K | — | +10.35% |
| 2025/12/05 | $0.09521 | $0.1079 | $0.09408 |
$0.1003 | $719.36K | — | +5.39% |
| 2025/12/04 | $0.09163 | $0.1001 | $0.08917 |
$0.09533 | $938.38K | — | +4.04% |
| 2025/12/03 | $0.08065 | $0.09498 | $0.07960 |
$0.09177 | $830.32K | — | +13.79% |
| 2025/12/02 | $0.07842 | $0.08119 | $0.07403 |
$0.08065 | $329.98K | — | +2.84% |
| 2025/12/01 | $0.08922 | $0.08936 | $0.07752 |
$0.07844 | $358.43K | — | -12.08% |
| 2025/11/30 | $0.09287 | $0.09298 | $0.08457 |
$0.08916 | $273.71K | — | -3.99% |
| 2025/11/29 | $0.1013 | $0.1137 | $0.09200 |
$0.09301 | $1.21M | — | -8.15% |
| 2025/11/28 | $0.09401 | $0.1026 | $0.08692 |
$0.1012 | $355.11K | — | +7.64% |
| 2025/11/27 | $0.09299 | $0.09718 | $0.09058 |
$0.09407 | $226.85K | — | +1.16% |
| 2025/11/26 | $0.09579 | $0.09750 | $0.08999 |
$0.09309 | $298.81K | — | -2.82% |
| 2025/11/25 | $0.09312 | $0.09937 | $0.09141 |
$0.09601 | $490.38K | — | +3.10% |
| 2025/11/24 | $0.08692 | $0.09513 | $0.08335 |
$0.09327 | $238.18K | — | +7.31% |
| 2025/11/23 | $0.08884 | $0.09037 | $0.08571 |
$0.08707 | $211.18K | — | -1.99% |
| 2025/11/22 | $0.09638 | $0.09910 | $0.08522 |
$0.08876 | $483.48K | — | -7.91% |
| 2025/11/21 | $0.09704 | $0.1019 | $0.08761 |
$0.09617 | $524.97K | — | -0.90% |
| 2025/11/20 | $0.1006 | $0.1328 | $0.09651 |
$0.09712 | $992.11K | — | -3.43% |
| 2025/11/19 | $0.1119 | $0.1119 | $0.09554 |
$0.1005 | $526.67K | — | -10.15% |
| 2025/11/18 | $0.1253 | $0.1253 | $0.1094 |
$0.1125 | $268.01K | — | -10.20% |
| 2025/11/17 | $0.1114 | $0.1261 | $0.1064 |
$0.1257 | $506.77K | — | +12.77% |
| 2025/11/16 | $0.1103 | $0.1161 | $0.1044 |
$0.1114 | $226.08K | — | +0.96% |
| 2025/11/15 | $0.1198 | $0.1233 | $0.1100 |
$0.1105 | $197.85K | — | -7.73% |
| 2025/11/14 | $0.1330 | $0.1338 | $0.1179 |
$0.1201 | $282.13K | — | -9.65% |
| 2025/11/13 | $0.1445 | $0.1476 | $0.1250 |
$0.1331 | $778.54K | — | -7.91% |
| 2025/11/12 | $0.1445 | $0.1517 | $0.1408 |
$0.1443 | $351.57K | — | -0.14% |
| 2025/11/11 | $0.1540 | $0.1548 | $0.1400 |
$0.1446 | $483.58K | — | -6.12% |
| 2025/11/10 | $0.1664 | $0.1746 | $0.1469 |
$0.1541 | $629.30K | — | -7.37% |
| 2025/11/09 | $0.1819 | $0.1871 | $0.1645 |
$0.1664 | $499.24K | — | -8.53% |
| 2025/11/08 | $0.1816 | $0.1926 | $0.1615 |
$0.1818 | $943.06K | — | +0.13% |
| 2025/11/07 | $0.1454 | $0.2553 | $0.1405 |
$0.1805 | $5.16M | — | +24.16% |
| 2025/11/06 | $0.1614 | $0.1626 | $0.1406 |
$0.1455 | $740.71K | — | -9.89% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。
スマホでスキャンしてアプリを入手